Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intellinetics Inc (NY: INLX )

7.950 -0.240 (-2.93%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 3.860 3.860 3.820 3.820 576 +0.06(+1.60%)
May 30, 2023 3.760 3.760 3.760 3.760 214 -0.11(-2.84%)
May 26, 2023 3.870 3.870 3.870 3.870 165 +0.07(+1.82%)
May 25, 2023 3.860 3.885 3.800 3.801 2,817 -0.01(-0.23%)
May 23, 2023 3.810 85 -0.00(-0.00%)
May 22, 2023 3.730 3.810 3.640 3.810 7,339 +0.10(+2.70%)
May 19, 2023 3.910 3.910 3.660 3.710 14,566 -0.30(-7.48%)
May 18, 2023 3.930 4.010 3.900 4.010 1,644 +0.00(+0.00%)
May 17, 2023 4.030 4.030 3.910 4.010 17,163 -0.24(-5.65%)
May 16, 2023 4.250 4.250 4.250 4.250 669 +0.00(+0.06%)
May 12, 2023 4.247 47 +0.01(+0.17%)
May 11, 2023 4.240 4.240 4.240 4.240 2,347 +0.00(+0.00%)
May 09, 2023 4.240 166 +0.02(+0.47%)
May 08, 2023 4.220 4.220 4.220 4.220 3,145 +0.11(+2.80%)
May 05, 2023 4.110 4.200 4.105 4.105 725 +0.02(+0.37%)
May 04, 2023 4.045 4.100 4.045 4.090 628 +0.05(+1.24%)
May 03, 2023 4.230 4.240 4.040 4.040 806 -0.11(-2.65%)
May 02, 2023 4.000 4.150 4.000 4.150 938 +0.04(+0.97%)
May 01, 2023 4.060 4.110 4.009 4.110 46,283 +0.11(+2.75%)
Apr 28, 2023 3.910 4.000 3.910 4.000 1,517 +0.07(+1.78%)
Apr 27, 2023 3.820 3.930 3.820 3.930 1,437 -0.01(-0.24%)
Apr 26, 2023 4.030 4.030 3.890 3.939 3,404 +0.02(+0.59%)
Apr 25, 2023 3.913 3.917 3.900 3.917 3,098 -0.09(-2.33%)
Apr 20, 2023 4.010 105 -0.00(-0.05%)
Apr 19, 2023 4.110 4.115 3.955 4.012 9,488 -0.21(-4.92%)
Apr 18, 2023 4.150 4.220 4.050 4.220 2,649 +0.06(+1.44%)
Apr 17, 2023 4.100 4.160 4.100 4.160 3,157 +0.06(+1.46%)
Apr 14, 2023 4.100 4.100 4.100 4.100 222 +0.06(+1.42%)
Apr 13, 2023 4.100 4.100 3.940 4.043 8,956 +0.01(+0.32%)
Apr 12, 2023 4.000 4.030 4.000 4.030 637 -0.04(-0.98%)
Apr 06, 2023 4.070 87 +0.10(+2.42%)
Apr 05, 2023 3.920 3.974 3.910 3.974 2,555 -0.03(-0.65%)
Apr 04, 2023 4.050 4.050 4.000 4.000 618 -0.10(-2.44%)
Apr 03, 2023 4.010 4.100 3.950 4.100 10,643 +0.08(+2.01%)
Mar 30, 2023 4.019 38 +0.02(+0.48%)
Mar 29, 2023 4.060 4.130 4.000 4.000 1,072 +0.09(+2.30%)
Mar 28, 2023 4.250 4.250 3.910 3.910 4,988 -0.33(-7.78%)
Mar 27, 2023 4.250 4.250 4.117 4.240 3,663 +0.09(+2.26%)
Mar 24, 2023 4.050 4.146 4.050 4.146 2,528 +0.01(+0.26%)
Mar 22, 2023 4.135 92 +0.02(+0.37%)
Mar 21, 2023 4.220 4.220 4.120 4.120 2,177 -0.12(-2.77%)
Mar 20, 2023 4.200 4.237 4.200 4.237 875 +0.21(+5.14%)
Mar 17, 2023 4.030 4.030 4.030 4.030 362 +0.13(+3.33%)
Mar 16, 2023 3.904 3.904 3.900 3.900 10,164 +0.00(+0.00%)
Mar 15, 2023 3.900 4.090 3.900 3.900 7,146 -0.02(-0.51%)
Mar 14, 2023 4.020 4.130 3.920 3.920 3,255 -0.21(-5.08%)
Mar 13, 2023 3.900 4.130 3.900 4.130 3,410 +0.12(+2.98%)
Mar 10, 2023 4.150 4.220 3.900 4.011 14,914 -0.24(-5.64%)
Mar 09, 2023 4.250 4.250 4.200 4.250 4,950 +0.00(+0.00%)
Mar 08, 2023 4.250 4.250 4.210 4.250 6,930 +0.03(+0.69%)
Mar 07, 2023 4.300 4.300 4.210 4.221 2,604 -0.16(-3.63%)
Mar 06, 2023 4.205 4.380 4.161 4.380 8,346 +0.23(+5.52%)
Mar 03, 2023 4.151 4.151 4.151 4.151 720 +0.00(+0.02%)
Mar 02, 2023 4.160 4.220 4.150 4.150 3,324 -0.01(-0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.